ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
451220/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250312,161255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,440,2,4.54,1034163130,101503,150.76,9750,10550,9700,12590,6790,9690,10188.54,0.24,0,25267,10236,9962,9566,9292,8896,9765,9095,39,2900,500,6000,10,1,7874611,798,-29.11,3.00,12,1.29,-348.00,3372.00,31350,20240405,-67.69,6110,20241209,65.79,13450,-24.68,20250117,7690,31.73,20250102,31350,-67.69,20240405,6110,65.79,20241209,2.39,N,451220,500,39 억,,19150,N,N,0,N,00,N
20250312,151259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,480,2,4.95,1020040560,100109,148.69,9750,10550,9700,12590,6790,9690,10189.30,0.24,0,25122,10236,9962,9566,9292,8896,9765,9095,39,2900,500,6000,10,1,7874611,801,-29.22,3.02,12,1.27,-348.00,3372.00,31350,20240405,-67.56,6110,20241209,66.45,13450,-24.39,20250117,7690,32.25,20250102,31350,-67.56,20240405,6110,66.45,20241209,2.39,N,451220,500,39 억,,19150,N,N,0,N,00,N
20250312,141253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,480,2,4.95,986462490,96790,143.76,9750,10550,9700,12590,6790,9690,10191.78,0.24,0,24038,10236,9962,9566,9292,8896,9765,9095,39,2900,500,6000,10,1,7874611,801,-29.22,3.02,12,1.23,-348.00,3372.00,31350,20240405,-67.56,6110,20241209,66.45,13450,-24.39,20250117,7690,32.25,20250102,31350,-67.56,20240405,6110,66.45,20241209,2.39,N,451220,500,39 억,,19150,N,N,0,N,00,N
20250312,131255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,340,2,3.51,910440980,89281,132.60,9750,10550,9700,12590,6790,9690,10197.48,0.24,0,19049,10236,9962,9566,9292,8896,9765,9095,39,2900,500,6000,10,1,7874611,790,-28.82,2.97,12,1.13,-348.00,3372.00,31350,20240405,-68.01,6110,20241209,64.16,13450,-25.43,20250117,7690,30.43,20250102,31350,-68.01,20240405,6110,64.16,20241209,2.39,N,451220,500,39 억,,19150,N,N,0,N,00,N
20250312,121300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,460,2,4.75,872109340,85480,126.96,9750,10550,9700,12590,6790,9690,10202.50,0.24,0,18329,10236,9962,9566,9292,8896,9765,9095,39,2900,500,6000,10,1,7874611,799,-29.17,3.01,12,1.09,-348.00,3372.00,31350,20240405,-67.62,6110,20241209,66.12,13450,-24.54,20250117,7690,31.99,20250102,31350,-67.62,20240405,6110,66.12,20241209,2.39,N,451220,500,39 억,,19150,N,N,0,N,00,N
20250312,111249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10140,450,2,4.64,795461010,77928,115.74,9750,10550,9700,12590,6790,9690,10207.64,0.24,0,15309,10236,9962,9566,9292,8896,9765,9095,39,2900,500,6000,10,1,7874611,798,-29.14,3.01,12,0.99,-348.00,3372.00,31350,20240405,-67.66,6110,20241209,65.96,13450,-24.61,20250117,7690,31.86,20250102,31350,-67.66,20240405,6110,65.96,20241209,2.39,N,451220,500,39 억,,19150,N,N,0,N,00,N
20250312,101252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,460,2,4.75,742145210,72659,107.92,9750,10550,9700,12590,6790,9690,10214.09,0.24,0,13908,10236,9962,9566,9292,8896,9765,9095,39,2900,500,6000,10,1,7874611,799,-29.17,3.01,12,0.92,-348.00,3372.00,31350,20240405,-67.62,6110,20241209,66.12,13450,-24.54,20250117,7690,31.99,20250102,31350,-67.62,20240405,6110,66.12,20241209,2.39,N,451220,500,39 억,,19150,N,N,0,N,00,N
20250312,091300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9940,250,2,2.58,27134280,2762,4.10,9750,9940,9700,12590,6790,9690,9824.14,0.24,0,1414,10236,9962,9566,9292,8896,9765,9095,39,2900,500,6000,10,1,7874611,783,-28.56,2.95,12,0.04,-348.00,3372.00,31350,20240405,-68.29,6110,20241209,62.68,13450,-26.10,20250117,7690,29.26,20250102,31350,-68.29,20240405,6110,62.68,20241209,2.39,N,451220,500,39 억,,19150,N,N,0,N,00,N
20250311,161245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,-280,5,-2.81,636723180,67132,296.97,9770,9840,9170,12960,6980,9970,9484.64,0.07,0,2908,10230,10100,10030,9900,9830,10165,9965,39,2990,500,6180,10,1,7874611,763,-27.84,2.87,12,0.85,-348.00,3372.00,31350,20240405,-69.09,6110,20241209,58.59,13450,-27.96,20250117,7690,26.01,20250102,31350,-69.09,20240405,6110,58.59,20241209,2.38,N,451220,500,39 억,,5279,N,N,0,N,00,N
20250311,151248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9720,-250,5,-2.51,622987780,65717,290.71,9770,9840,9170,12960,6980,9970,9479.86,0.07,0,3024,10230,10100,10030,9900,9830,10165,9965,39,2990,500,6180,10,1,7874611,765,-27.93,2.88,12,0.83,-348.00,3372.00,31350,20240405,-69.00,6110,20241209,59.08,13450,-27.73,20250117,7690,26.40,20250102,31350,-69.00,20240405,6110,59.08,20241209,2.38,N,451220,500,39 억,,5279,N,N,0,N,00,N
20250311,141252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,-310,5,-3.11,613225510,64707,286.24,9770,9840,9170,12960,6980,9970,9476.96,0.07,0,3027,10230,10100,10030,9900,9830,10165,9965,39,2990,500,6180,10,1,7874611,761,-27.76,2.86,12,0.82,-348.00,3372.00,31350,20240405,-69.19,6110,20241209,58.10,13450,-28.18,20250117,7690,25.62,20250102,31350,-69.19,20240405,6110,58.10,20241209,2.38,N,451220,500,39 억,,5279,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250312 161255 57 100.00 KOSDAQ 기계·장비 N N N N N 10130 440 2 4.54 1034163130 101503 150.76 9750 10550 9700 12590 6790 9690 10188.54 0.24 0 25267 10236 9962 9566 9292 8896 9765 9095 39 2900 500 6000 10 1 7874611 798 -29.11 3.00 12 1.29 -348.00 3372.00 31350 20240405 -67.69 6110 20241209 65.79 13450 -24.68 20250117 7690 31.73 20250102 31350 -67.69 20240405 6110 65.79 20241209 2.39 N 451220 500 39 억 19150 N N 0 N 00 N
3 20250312 151259 57 100.00 KOSDAQ 기계·장비 N N N N N 10170 480 2 4.95 1020040560 100109 148.69 9750 10550 9700 12590 6790 9690 10189.30 0.24 0 25122 10236 9962 9566 9292 8896 9765 9095 39 2900 500 6000 10 1 7874611 801 -29.22 3.02 12 1.27 -348.00 3372.00 31350 20240405 -67.56 6110 20241209 66.45 13450 -24.39 20250117 7690 32.25 20250102 31350 -67.56 20240405 6110 66.45 20241209 2.39 N 451220 500 39 억 19150 N N 0 N 00 N
4 20250312 141253 57 100.00 KOSDAQ 기계·장비 N N N N N 10170 480 2 4.95 986462490 96790 143.76 9750 10550 9700 12590 6790 9690 10191.78 0.24 0 24038 10236 9962 9566 9292 8896 9765 9095 39 2900 500 6000 10 1 7874611 801 -29.22 3.02 12 1.23 -348.00 3372.00 31350 20240405 -67.56 6110 20241209 66.45 13450 -24.39 20250117 7690 32.25 20250102 31350 -67.56 20240405 6110 66.45 20241209 2.39 N 451220 500 39 억 19150 N N 0 N 00 N
5 20250312 131255 57 100.00 KOSDAQ 기계·장비 N N N N N 10030 340 2 3.51 910440980 89281 132.60 9750 10550 9700 12590 6790 9690 10197.48 0.24 0 19049 10236 9962 9566 9292 8896 9765 9095 39 2900 500 6000 10 1 7874611 790 -28.82 2.97 12 1.13 -348.00 3372.00 31350 20240405 -68.01 6110 20241209 64.16 13450 -25.43 20250117 7690 30.43 20250102 31350 -68.01 20240405 6110 64.16 20241209 2.39 N 451220 500 39 억 19150 N N 0 N 00 N
6 20250312 121300 57 100.00 KOSDAQ 기계·장비 N N N N N 10150 460 2 4.75 872109340 85480 126.96 9750 10550 9700 12590 6790 9690 10202.50 0.24 0 18329 10236 9962 9566 9292 8896 9765 9095 39 2900 500 6000 10 1 7874611 799 -29.17 3.01 12 1.09 -348.00 3372.00 31350 20240405 -67.62 6110 20241209 66.12 13450 -24.54 20250117 7690 31.99 20250102 31350 -67.62 20240405 6110 66.12 20241209 2.39 N 451220 500 39 억 19150 N N 0 N 00 N
7 20250312 111249 57 100.00 KOSDAQ 기계·장비 N N N N N 10140 450 2 4.64 795461010 77928 115.74 9750 10550 9700 12590 6790 9690 10207.64 0.24 0 15309 10236 9962 9566 9292 8896 9765 9095 39 2900 500 6000 10 1 7874611 798 -29.14 3.01 12 0.99 -348.00 3372.00 31350 20240405 -67.66 6110 20241209 65.96 13450 -24.61 20250117 7690 31.86 20250102 31350 -67.66 20240405 6110 65.96 20241209 2.39 N 451220 500 39 억 19150 N N 0 N 00 N
8 20250312 101252 57 100.00 KOSDAQ 기계·장비 N N N N N 10150 460 2 4.75 742145210 72659 107.92 9750 10550 9700 12590 6790 9690 10214.09 0.24 0 13908 10236 9962 9566 9292 8896 9765 9095 39 2900 500 6000 10 1 7874611 799 -29.17 3.01 12 0.92 -348.00 3372.00 31350 20240405 -67.62 6110 20241209 66.12 13450 -24.54 20250117 7690 31.99 20250102 31350 -67.62 20240405 6110 66.12 20241209 2.39 N 451220 500 39 억 19150 N N 0 N 00 N
9 20250312 091300 57 100.00 KOSDAQ 기계·장비 N N N N N 9940 250 2 2.58 27134280 2762 4.10 9750 9940 9700 12590 6790 9690 9824.14 0.24 0 1414 10236 9962 9566 9292 8896 9765 9095 39 2900 500 6000 10 1 7874611 783 -28.56 2.95 12 0.04 -348.00 3372.00 31350 20240405 -68.29 6110 20241209 62.68 13450 -26.10 20250117 7690 29.26 20250102 31350 -68.29 20240405 6110 62.68 20241209 2.39 N 451220 500 39 억 19150 N N 0 N 00 N
10 20250311 161245 57 100.00 KOSDAQ 기계·장비 N N N N N 9690 -280 5 -2.81 636723180 67132 296.97 9770 9840 9170 12960 6980 9970 9484.64 0.07 0 2908 10230 10100 10030 9900 9830 10165 9965 39 2990 500 6180 10 1 7874611 763 -27.84 2.87 12 0.85 -348.00 3372.00 31350 20240405 -69.09 6110 20241209 58.59 13450 -27.96 20250117 7690 26.01 20250102 31350 -69.09 20240405 6110 58.59 20241209 2.38 N 451220 500 39 억 5279 N N 0 N 00 N
11 20250311 151248 57 100.00 KOSDAQ 기계·장비 N N N N N 9720 -250 5 -2.51 622987780 65717 290.71 9770 9840 9170 12960 6980 9970 9479.86 0.07 0 3024 10230 10100 10030 9900 9830 10165 9965 39 2990 500 6180 10 1 7874611 765 -27.93 2.88 12 0.83 -348.00 3372.00 31350 20240405 -69.00 6110 20241209 59.08 13450 -27.73 20250117 7690 26.40 20250102 31350 -69.00 20240405 6110 59.08 20241209 2.38 N 451220 500 39 억 5279 N N 0 N 00 N
12 20250311 141252 57 100.00 KOSDAQ 기계·장비 N N N N N 9660 -310 5 -3.11 613225510 64707 286.24 9770 9840 9170 12960 6980 9970 9476.96 0.07 0 3027 10230 10100 10030 9900 9830 10165 9965 39 2990 500 6180 10 1 7874611 761 -27.76 2.86 12 0.82 -348.00 3372.00 31350 20240405 -69.19 6110 20241209 58.10 13450 -28.18 20250117 7690 25.62 20250102 31350 -69.19 20240405 6110 58.10 20241209 2.38 N 451220 500 39 억 5279 N N 0 N 00 N